Access High Yield Corporate Bond ETF (NY: GHYB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	35.00	35.08	34.77	34.90	12,245	-0.03(-0.08%)
Mar 30, 2020	34.36	34.93	34.32	34.93	19,883	+0.65(+1.90%)
Mar 27, 2020	34.03	34.37	33.84	34.28	6,289	+0.11(+0.32%)
Mar 26, 2020	32.80	34.24	32.80	34.17	72,815	+1.61(+4.93%)
Mar 25, 2020	31.78	32.81	31.67	32.56	8,749	+0.75(+2.37%)
Mar 24, 2020	31.32	31.81	31.32	31.81	5,368	+0.70(+2.23%)
Mar 23, 2020	31.26	31.41	30.72	31.12	50,277	-0.27(-0.85%)
Mar 20, 2020	31.80	32.08	31.08	31.38	15,219	-0.63(-1.96%)
Mar 19, 2020	31.89	32.50	31.89	32.01	17,130	-0.82(-2.49%)
Mar 18, 2020	33.22	33.78	31.55	32.83	51,357	-1.46(-4.26%)
Mar 17, 2020	33.77	34.61	33.72	34.29	217,567	+0.28(+0.83%)
Mar 16, 2020	34.58	34.96	33.05	34.00	26,950	-2.06(-5.70%)
Mar 13, 2020	35.32	36.16	35.10	36.06	29,181	+1.02(+2.90%)
Mar 12, 2020	35.06	39.19	32.59	35.04	116,670	-1.60(-4.38%)
Mar 11, 2020	36.86	36.88	36.38	36.65	11,218	-0.79(-2.12%)
Mar 10, 2020	37.21	37.47	36.98	37.44	9,798	+0.66(+1.81%)
Mar 09, 2020	36.75	36.98	36.41	36.78	20,602	-1.78(-4.62%)
Mar 06, 2020	38.38	38.56	38.26	38.56	7,672	-0.33(-0.85%)
Mar 05, 2020	39.03	39.18	38.89	38.89	4,383	-0.47(-1.19%)
Mar 04, 2020	39.11	39.36	39.10	39.36	8,236	+0.45(+1.17%)
Mar 03, 2020	38.91	39.11	38.81	38.90	74,845	-0.06(-0.15%)
Mar 02, 2020	38.60	38.96	38.50	38.96	7,768	+0.34(+0.88%)
Feb 28, 2020	38.20	38.62	38.20	38.62	8,221	+0.14(+0.37%)
Feb 27, 2020	38.80	38.80	38.48	38.48	11,414	-0.61(-1.56%)
Feb 26, 2020	39.12	39.14	38.98	39.09	4,358	+0.05(+0.13%)
Feb 25, 2020	39.30	39.30	39.04	39.04	3,828	-0.16(-0.41%)
Feb 24, 2020	39.30	39.30	39.18	39.20	15,282	-0.35(-0.88%)
Feb 21, 2020	39.58	39.60	39.54	39.55	5,565	-0.08(-0.20%)
Feb 20, 2020	39.64	39.67	39.55	39.63	10,068	+0.03(+0.08%)
Feb 19, 2020	39.61	39.61	39.54	39.60	36,882	+0.02(+0.04%)
Feb 18, 2020	39.58	39.60	39.50	39.58	142,470	+0.02(+0.04%)
Feb 14, 2020	39.59	39.60	39.50	39.56	14,797	+0.01(+0.03%)
Feb 13, 2020	39.56	39.58	39.54	39.55	3,488	-0.06(-0.15%)
Feb 12, 2020	39.50	39.63	39.50	39.61	1,335	+0.14(+0.36%)
Feb 11, 2020	39.45	39.50	39.42	39.47	6,397	+0.17(+0.44%)
Feb 10, 2020	39.31	39.31	39.27	39.30	9,555	+0.00(+0.00%)
Feb 07, 2020	39.28	39.31	39.27	39.29	5,817	-0.04(-0.09%)
Feb 06, 2020	39.28	39.33	39.28	39.33	1,164	+0.02(+0.06%)
Feb 05, 2020	39.22	39.33	39.22	39.31	6,132	+0.14(+0.36%)
Feb 04, 2020	39.19	39.19	39.14	39.16	22,121	+0.12(+0.31%)
Feb 03, 2020	39.01	39.53	39.01	39.04	7,552	+0.05(+0.13%)
Jan 31, 2020	39.08	39.08	38.98	38.99	3,937	-0.15(-0.39%)
Jan 30, 2020	39.07	39.14	39.05	39.14	7,558	+0.06(+0.15%)
Jan 29, 2020	39.18	39.18	39.09	39.09	5,682	+0.02(+0.05%)
Jan 28, 2020	38.99	39.12	38.99	39.07	3,319	+0.25(+0.65%)
Jan 27, 2020	38.84	38.90	38.81	38.81	7,220	-0.26(-0.68%)
Jan 24, 2020	39.22	39.22	39.08	39.08	2,667	-0.17(-0.43%)
Jan 23, 2020	39.24	39.25	39.20	39.25	5,191	-0.05(-0.13%)
Jan 22, 2020	39.33	39.36	39.28	39.30	5,019	+0.01(+0.03%)
Jan 21, 2020	39.37	39.37	39.24	39.29	2,743	-0.08(-0.21%)
Jan 17, 2020	39.43	39.43	39.36	39.37	1,905	-0.03(-0.07%)
Jan 16, 2020	39.42	39.42	39.33	39.40	5,092	+0.04(+0.10%)
Jan 15, 2020	39.38	39.42	39.33	39.36	9,747	+0.04(+0.10%)
Jan 14, 2020	39.31	39.34	39.31	39.32	3,949	-0.04(-0.11%)
Jan 13, 2020	39.34	39.38	39.30	39.36	4,220	+0.04(+0.10%)
Jan 10, 2020	39.35	39.35	39.29	39.32	17,018	+0.00(+0.01%)
Jan 09, 2020	39.30	39.32	39.29	39.32	2,465	+0.05(+0.12%)
Jan 08, 2020	39.25	39.31	39.25	39.27	6,581	-0.01(-0.03%)
Jan 07, 2020	39.33	39.33	39.28	39.28	11,236	-0.02(-0.04%)
Jan 06, 2020	39.29	39.31	39.26	39.30	7,370	+0.01(+0.03%)
Jan 03, 2020	39.27	39.33	39.26	39.29	4,572	-0.01(-0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.